Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Hydraulics Cor (NQ: SNHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.73 29.00 27.94 28.01 40,851 -0.80(-2.78%)
Apr 29, 2010 28.30 28.86 27.75 28.81 31,121 +0.73(+2.60%)
Apr 28, 2010 28.15 28.25 27.93 28.08 13,841 +0.04(+0.14%)
Apr 27, 2010 29.04 29.24 27.97 28.04 32,861 -1.22(-4.17%)
Apr 26, 2010 29.21 29.60 29.05 29.26 35,459 -0.07(-0.24%)
Apr 23, 2010 29.21 29.36 29.10 29.33 25,876 +0.00(+0.00%)
Apr 22, 2010 28.66 29.45 28.66 29.33 31,308 +0.21(+0.72%)
Apr 21, 2010 29.13 29.37 28.96 29.12 29,750 +0.04(+0.14%)
Apr 20, 2010 28.56 29.28 28.56 29.08 43,017 +0.74(+2.61%)
Apr 19, 2010 28.32 28.49 27.61 28.34 31,184 -0.20(-0.70%)
Apr 16, 2010 28.74 28.82 28.36 28.54 56,102 -0.21(-0.73%)
Apr 15, 2010 28.30 28.86 27.96 28.75 46,143 +0.25(+0.88%)
Apr 14, 2010 27.73 28.89 27.16 28.50 58,223 +0.90(+3.26%)
Apr 13, 2010 26.99 27.99 26.99 27.60 38,433 +0.37(+1.36%)
Apr 12, 2010 26.93 27.71 26.93 27.23 55,595 +0.16(+0.59%)
Apr 09, 2010 27.16 27.30 26.77 27.07 31,336 -0.23(-0.84%)
Apr 08, 2010 26.90 27.52 26.72 27.30 28,790 +0.22(+0.81%)
Apr 07, 2010 27.41 27.41 26.66 27.08 48,894 -0.44(-1.60%)
Apr 06, 2010 27.29 27.63 26.60 27.52 61,248 +0.06(+0.22%)
Apr 05, 2010 26.19 27.64 26.09 27.46 113,866 +1.29(+4.93%)
Apr 01, 2010 26.17 26.17 26.17 26.17 87,900 +0.19(+0.73%)
Mar 31, 2010 26.57 26.84 25.92 25.98 135,132 -0.79(-2.95%)
Mar 30, 2010 26.98 27.16 26.35 26.77 49,953 -0.17(-0.63%)
Mar 29, 2010 26.53 27.01 26.44 26.94 36,055 +0.42(+1.58%)
Mar 26, 2010 26.48 27.00 26.29 26.52 38,971 +0.24(+0.91%)
Mar 25, 2010 26.91 27.21 26.20 26.28 73,843 -0.39(-1.46%)
Mar 24, 2010 27.47 27.53 26.59 26.67 53,364 -0.90(-3.26%)
Mar 23, 2010 27.43 27.86 27.21 27.57 68,295 +0.23(+0.84%)
Mar 22, 2010 27.03 27.55 26.76 27.34 60,838 -0.04(-0.15%)
Mar 19, 2010 27.75 27.75 26.91 27.38 65,878 -0.29(-1.05%)
Mar 18, 2010 27.30 27.75 27.00 27.67 13,197 +0.07(+0.25%)
Mar 17, 2010 26.68 27.81 26.68 27.60 23,163 -0.12(-0.43%)
Mar 16, 2010 28.01 28.01 27.11 27.72 49,399 -0.24(-0.86%)
Mar 15, 2010 27.98 28.16 27.46 27.96 26,088 -0.20(-0.71%)
Mar 12, 2010 28.00 28.95 27.37 28.16 49,616 +0.33(+1.19%)
Mar 11, 2010 29.39 29.39 27.61 27.83 68,185 -1.70(-5.76%)
Mar 10, 2010 27.32 29.64 27.32 29.53 92,039 +2.14(+7.81%)
Mar 09, 2010 27.44 27.50 26.97 27.39 105,814 +1.51(+5.83%)
Mar 08, 2010 26.15 26.20 25.76 25.88 36,023 -0.20(-0.77%)
Mar 05, 2010 25.84 26.56 25.75 26.08 54,028 +0.35(+1.36%)
Mar 04, 2010 25.45 25.82 25.39 25.73 32,219 +0.08(+0.31%)
Mar 03, 2010 25.50 25.72 25.40 25.65 54,190 +0.21(+0.83%)
Mar 02, 2010 25.18 25.58 24.80 25.44 24,716 +0.23(+0.91%)
Mar 01, 2010 24.43 25.25 24.14 25.21 47,976 +1.02(+4.22%)
Feb 26, 2010 25.04 25.13 24.17 24.19 48,485 -0.98(-3.89%)
Feb 25, 2010 24.08 25.17 23.69 25.17 37,483 +0.62(+2.53%)
Feb 24, 2010 24.20 24.57 24.12 24.55 20,198 +0.40(+1.66%)
Feb 23, 2010 24.97 25.02 24.07 24.15 49,071 -0.85(-3.40%)
Feb 22, 2010 25.09 25.36 24.71 25.00 14,166 +0.00(+0.00%)
Feb 19, 2010 25.01 25.40 24.70 25.00 70,143 -0.01(-0.04%)
Feb 18, 2010 23.49 25.08 23.29 25.01 33,969 +1.43(+6.06%)
Feb 17, 2010 23.11 23.64 22.90 23.58 32,009 +0.63(+2.75%)
Feb 16, 2010 23.03 23.03 22.47 22.95 33,451 +0.15(+0.66%)
Feb 12, 2010 21.98 22.80 22.80 22.80 72,700 +0.48(+2.15%)
Feb 11, 2010 21.24 22.33 20.92 22.32 32,553 +0.93(+4.35%)
Feb 10, 2010 20.75 21.40 20.50 21.39 35,710 +0.42(+2.00%)
Feb 09, 2010 21.08 21.23 20.72 20.97 54,869 +0.11(+0.53%)
Feb 08, 2010 21.14 21.43 20.82 20.86 36,515 -0.36(-1.70%)
Feb 05, 2010 21.30 21.32 20.73 21.22 31,556 -0.09(-0.42%)
Feb 04, 2010 21.97 22.22 21.14 21.31 55,344 -0.84(-3.79%)
Feb 03, 2010 22.25 22.91 22.00 22.15 30,011 -0.28(-1.25%)
Feb 02, 2010 22.09 22.59 22.00 22.43 65,662 +0.30(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.